28.92
-0.38(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 29.3 | 28.92 | 28.92 | 29.68 | 28.79 | 25.47M |
| September 26, 2025 | 29.2 | 29.3 | 29.3 | 31.1 | 28.88 | 37.68M |
| September 25, 2025 | 30 | 29.69 | 29.69 | 30.38 | 29.63 | 35.45M |
| September 24, 2025 | 29.3 | 30.43 | 30.43 | 31.13 | 29.21 | 62.66M |
| September 23, 2025 | 29.34 | 29.76 | 29.76 | 29.81 | 28.42 | 37.18M |
| September 22, 2025 | 28.74 | 29.1 | 29.1 | 29.38 | 28.4 | 29.1M |
| September 19, 2025 | 28.29 | 28.72 | 28.72 | 29.37 | 28.28 | 31.79M |
| September 18, 2025 | 28.81 | 28.3 | 28.3 | 29.38 | 28 | 33.57M |
| September 17, 2025 | 28.9 | 28.61 | 28.61 | 29.69 | 28.39 | 35.22M |
| September 16, 2025 | 27.97 | 28.39 | 28.39 | 28.8 | 27.6 | 28.61M |
| September 15, 2025 | 27.77 | 27.85 | 27.85 | 28.43 | 27.45 | 30.46M |
| September 12, 2025 | 27.25 | 27.26 | 27.26 | 27.65 | 27.05 | 19.37M |
| September 11, 2025 | 26.39 | 27.42 | 27.42 | 27.46 | 26 | 26.61M |
| September 10, 2025 | 27.19 | 26.5 | 26.5 | 27.21 | 26.46 | 22.41M |
| September 09, 2025 | 28 | 27.06 | 27.06 | 28.01 | 27 | 29M |
| September 08, 2025 | 27.82 | 28.4 | 28.4 | 28.5 | 26.9 | 45.2M |
| September 05, 2025 | 25.83 | 27.34 | 27.34 | 27.88 | 25.38 | 44.65M |
| September 04, 2025 | 28 | 26.39 | 26.39 | 28.18 | 26.39 | 52.56M |
| September 03, 2025 | 28.69 | 29.32 | 29.32 | 30.71 | 28.17 | 69.51M |
| September 02, 2025 | 28.25 | 27.92 | 27.92 | 29.05 | 27.65 | 34.98M |
| September 01, 2025 | 27.3 | 28.39 | 28.39 | 29.39 | 26.9 | 42.3M |
| August 29, 2025 | 27.12 | 26.89 | 26.89 | 27.24 | 26.53 | 20.6M |
| August 28, 2025 | 26.57 | 27.54 | 27.54 | 27.88 | 26.57 | 31.43M |
| August 27, 2025 | 27.15 | 26.62 | 26.62 | 27.78 | 26.61 | 24.23M |
| August 26, 2025 | 27.25 | 27.18 | 27.18 | 27.45 | 27.03 | 16.28M |
| August 25, 2025 | 27.73 | 27.47 | 27.47 | 28.13 | 27.13 | 24.57M |
| August 22, 2025 | 26.7 | 27.5 | 27.5 | 27.98 | 26.69 | 30.82M |
| August 21, 2025 | 27.05 | 26.69 | 26.69 | 27.36 | 26.58 | 18.73M |
| August 20, 2025 | 26.53 | 26.92 | 26.92 | 26.93 | 26.11 | 18.62M |
| August 19, 2025 | 26.76 | 26.53 | 26.53 | 26.76 | 26.35 | 17.26M |
| August 18, 2025 | 26.29 | 26.82 | 26.82 | 27.28 | 26.12 | 30.03M |
| August 15, 2025 | 25.32 | 26.1 | 26.1 | 26.18 | 25.23 | 21.89M |
| August 14, 2025 | 25.73 | 25.38 | 25.38 | 26.1 | 25.36 | 19.01M |
| August 13, 2025 | 25.67 | 25.76 | 25.76 | 26 | 25.61 | 15.65M |
| August 12, 2025 | 25.53 | 25.66 | 25.66 | 25.79 | 25.35 | 14.21M |
| August 11, 2025 | 25.38 | 25.53 | 25.53 | 25.64 | 25.35 | 8.59M |
| August 08, 2025 | 25.75 | 25.37 | 25.37 | 26.12 | 25.34 | 12.35M |
| August 07, 2025 | 25.6 | 25.64 | 25.64 | 25.91 | 25.47 | 15.07M |
| August 06, 2025 | 25.15 | 25.6 | 25.6 | 25.8 | 25.06 | 15.97M |
| August 05, 2025 | 25.19 | 25.2 | 25.2 | 25.28 | 25.03 | 7.38M |
| August 04, 2025 | 24.9 | 25.15 | 25.15 | 25.15 | 24.71 | 7.04M |
| August 01, 2025 | 25.06 | 25 | 25 | 25.21 | 24.86 | 7.69M |
| July 31, 2025 | 25.21 | 24.98 | 24.98 | 25.8 | 24.93 | 12.66M |
| July 30, 2025 | 25.5 | 25.19 | 25.19 | 25.63 | 25.06 | 11.29M |
| July 29, 2025 | 25.61 | 25.67 | 25.67 | 25.88 | 25.41 | 11.45M |
| July 28, 2025 | 25.5 | 25.74 | 25.74 | 26.37 | 25.21 | 18.23M |
| July 25, 2025 | 25.32 | 25.5 | 25.5 | 25.54 | 25.16 | 12.68M |
| July 24, 2025 | 25.21 | 25.31 | 25.31 | 25.38 | 25.09 | 12.86M |
| July 23, 2025 | 24.9 | 25.16 | 25.16 | 25.27 | 24.78 | 13.7M |
| July 22, 2025 | 24.9 | 24.97 | 24.97 | 25.11 | 24.84 | 8.83M |
| July 21, 2025 | 25.07 | 24.95 | 24.95 | 25.09 | 24.84 | 8.41M |
| July 18, 2025 | 24.7 | 25.12 | 25.12 | 25.15 | 24.56 | 12.01M |
| July 17, 2025 | 24.41 | 24.67 | 24.67 | 24.67 | 24.3 | 7.62M |
| July 16, 2025 | 24.38 | 24.49 | 24.49 | 24.69 | 24.35 | 6.2M |
| July 15, 2025 | 24.56 | 24.41 | 24.41 | 24.65 | 24.23 | 6.92M |
| July 14, 2025 | 24.68 | 24.56 | 24.51 | 24.68 | 24.51 | 5.74M |
| July 11, 2025 | 24.6 | 24.69 | 24.64 | 24.76 | 24.41 | 8.85M |
| July 10, 2025 | 24.6 | 24.62 | 24.57 | 24.65 | 24.41 | 7.2M |
| July 09, 2025 | 24.8 | 24.56 | 24.51 | 25 | 24.51 | 11.9M |
| July 08, 2025 | 24.3 | 25.03 | 24.98 | 25.85 | 24.3 | 23.73M |